Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 9.95
-0.05 (-0.50%)
At close: Oct 23, 2026
FRA:V8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 22, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 3.63% | 200 |
| Oct 21, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 20, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Oct 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 16, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 15, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 2.08% | - |
| Oct 14, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 12, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 2.08% | - |
| Oct 9, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 8, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 7, 2026 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Oct 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 5, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 1, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | -1.55% | 45 |
| Sep 30, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 1.58% | - |
| Sep 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.86% | - |
| Sep 28, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.58 | -1.02% | - |
| Sep 25, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.68 | 1.03% | - |
| Sep 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.58 | -0.51% | - |
| Sep 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | -1.01% | - |
| Sep 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | - |
| Sep 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | - |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | -4.81% | - |
| Sep 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.22 | - | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.22 | 1.96% | - |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 0.99% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.93 | -0.98% | - |
| Sep 11, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.02 | 4.08% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.63 | - | - |
| Sep 9, 2026 | 9.95 | 10.00 | 9.80 | 9.80 | 9.63 | -1.51% | - |
| Sep 8, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.78 | 2.58% | - |
| Sep 7, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.53 | -2.02% | - |
| Sep 4, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.73 | 0.51% | - |
| Sep 3, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.68 | 1.55% | - |
| Sep 2, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.53 | 1.57% | - |
| Sep 1, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.39 | 0.53% | - |
| Aug 31, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.34 | -0.52% | - |
| Aug 28, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.39 | 0.53% | - |
| Aug 27, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.34 | 0.53% | - |
| Aug 26, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.29 | -1.05% | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | 2.14% | - |
| Aug 24, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.19 | -1.06% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.29 | 3.28% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 8.99 | -1.08% | - |
| Aug 19, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.09 | 2.21% | - |
| Aug 18, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.89 | -1.63% | - |
| Aug 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.04 | 0.55% | - |